Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Bio Medica Corp (OP: ABMC )

0.0001 UNCHANGED
Last Price Updated: 10:08 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.0594 0.0594 0.0515 0.0590 191,610 +0.00(+3.51%)
Jun 29, 2021 0.0576 0.0647 0.0560 0.0570 329,372 -0.00(-5.00%)
Jun 28, 2021 0.0697 0.0697 0.0595 0.0600 243,233 -0.01(-11.63%)
Jun 25, 2021 0.0730 0.0730 0.0620 0.0679 89,758 -0.00(-5.69%)
Jun 24, 2021 0.0814 0.0830 0.0657 0.0720 84,962 -0.00(-2.44%)
Jun 23, 2021 0.0632 0.0860 0.0632 0.0738 227,815 +0.01(+16.96%)
Jun 22, 2021 0.0688 0.0688 0.0630 0.0631 224,626 +0.00(+0.16%)
Jun 21, 2021 0.0723 0.0723 0.0630 0.0630 117,945 -0.01(-10.00%)
Jun 18, 2021 0.0750 0.0773 0.0652 0.0700 131,215 -0.01(-8.26%)
Jun 17, 2021 0.0810 0.0810 0.0710 0.0763 48,911 -0.00(-5.22%)
Jun 16, 2021 0.0879 0.0879 0.0711 0.0805 156,069 +0.00(+0.00%)
Jun 15, 2021 0.0760 0.0879 0.0651 0.0805 454,429 +0.01(+13.22%)
Jun 14, 2021 0.0885 0.0885 0.0711 0.0711 268,400 -0.01(-13.08%)
Jun 11, 2021 0.0885 0.0885 0.0710 0.0818 201,606 -0.01(-7.57%)
Jun 10, 2021 0.0800 0.0940 0.0750 0.0885 467,061 +0.01(+10.90%)
Jun 09, 2021 0.0800 0.0800 0.0701 0.0798 165,169 +0.01(+10.53%)
Jun 08, 2021 0.0800 0.0800 0.0700 0.0722 186,088 -0.00(-1.77%)
Jun 07, 2021 0.0630 0.0800 0.0630 0.0735 386,030 +0.00(+7.30%)
Jun 04, 2021 0.0637 0.0700 0.0600 0.0685 368,709 +0.01(+8.56%)
Jun 03, 2021 0.0645 0.0645 0.0552 0.0631 160,361 -0.00(-2.17%)
Jun 02, 2021 0.0610 0.0645 0.0561 0.0645 169,989 +0.00(+1.42%)
Jun 01, 2021 0.0689 0.0693 0.0600 0.0636 131,803 +0.00(+2.42%)
May 28, 2021 0.0613 0.0661 0.0613 0.0621 67,854 +0.00(+0.98%)
May 27, 2021 0.0614 0.0629 0.0585 0.0615 84,432 +0.00(+2.50%)
May 26, 2021 0.0597 0.0612 0.0580 0.0600 38,206 +0.00(+0.00%)
May 25, 2021 0.0612 0.0614 0.0561 0.0600 109,728 -0.00(-2.44%)
May 24, 2021 0.0606 0.0616 0.0551 0.0615 241,542 +0.00(+1.65%)
May 21, 2021 0.0650 0.0650 0.0550 0.0605 522,897 -0.00(-6.64%)
May 20, 2021 0.0612 0.0657 0.0565 0.0648 313,037 +0.00(+1.57%)
May 19, 2021 0.0650 0.0700 0.0638 0.0638 145,967 -0.01(-8.86%)
May 18, 2021 0.0747 0.0747 0.0612 0.0700 197,664 +0.00(+0.00%)
May 17, 2021 0.0620 0.0729 0.0613 0.0700 97,294 +0.00(+0.29%)
May 14, 2021 0.0700 0.0700 0.0610 0.0698 150,444 -0.00(-6.18%)
May 13, 2021 0.0700 0.0744 0.0674 0.0744 91,960 +0.00(+3.62%)
May 12, 2021 0.0740 0.0786 0.0681 0.0718 189,942 -0.01(-10.14%)
May 11, 2021 0.0818 0.0880 0.0723 0.0799 156,171 -0.01(-10.22%)
May 10, 2021 0.0801 0.0949 0.0751 0.0890 103,885 +0.01(+7.88%)
May 07, 2021 0.0950 0.0950 0.0800 0.0825 180,018 -0.01(-7.30%)
May 06, 2021 0.0812 0.0950 0.0810 0.0890 190,827 +0.00(+3.49%)
May 05, 2021 0.0991 0.0991 0.0801 0.0860 144,635 -0.01(-13.31%)
May 04, 2021 0.0901 0.1000 0.0900 0.0992 177,765 +0.00(+0.20%)
May 03, 2021 0.1000 0.1000 0.0880 0.0990 233,529 +0.01(+12.37%)
Apr 30, 2021 0.0785 0.1000 0.0731 0.0881 205,200 +0.00(+5.01%)
Apr 29, 2021 0.0841 0.0879 0.0760 0.0839 80,259 -0.00(-0.24%)
Apr 28, 2021 0.0861 0.0900 0.0765 0.0841 105,408 -0.01(-10.44%)
Apr 27, 2021 0.1000 0.1000 0.0866 0.0939 84,153 -0.01(-5.72%)
Apr 26, 2021 0.0900 0.1000 0.0800 0.0996 167,222 +0.02(+25.28%)
Apr 23, 2021 0.0755 0.0869 0.0724 0.0795 163,700 +0.00(+3.25%)
Apr 22, 2021 0.0800 0.0800 0.0720 0.0770 186,648 -0.00(-2.90%)
Apr 21, 2021 0.0785 0.0899 0.0745 0.0793 162,527 -0.01(-10.40%)
Apr 20, 2021 0.0875 0.0942 0.0781 0.0885 222,541 -0.01(-5.65%)
Apr 19, 2021 0.0972 0.0972 0.0900 0.0938 144,283 +0.01(+7.20%)
Apr 16, 2021 0.0900 0.0971 0.0850 0.0875 403,100 -0.00(-2.78%)
Apr 15, 2021 0.1022 0.1081 0.0840 0.0900 482,590 -0.02(-16.74%)
Apr 14, 2021 0.1125 0.1125 0.1000 0.1081 89,171 -0.00(-4.17%)
Apr 13, 2021 0.1129 0.1129 0.0970 0.1128 14,850 -0.00(-0.09%)
Apr 12, 2021 0.1100 0.1179 0.0932 0.1129 52,630 +0.00(+2.64%)
Apr 09, 2021 0.1040 0.1179 0.1040 0.1100 58,200 +0.00(+4.36%)
Apr 08, 2021 0.1054 0.1054 0.1040 0.1054 49,370 +0.00(+0.00%)
Apr 07, 2021 0.1049 0.1059 0.0950 0.1054 103,939 -0.00(-0.09%)
Apr 06, 2021 0.1010 0.1142 0.0918 0.1055 299,536 -0.01(-7.70%)
Apr 05, 2021 0.1173 0.1305 0.1000 0.1143 166,457 -0.01(-6.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.